6,285$
0,72%
Echtzeit-Aktienkurs Mizuho Financial Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,30 | 6,32 | 6,24 | 6,28 | 0,64% | 2.208.540,00 |
| 14.10.2025 | 6,14 | 6,27 | 6,13 | 6,24 | 0,65% | 2.477.750,00 |
| 13.10.2025 | 6,18 | 6,22 | 6,16 | 6,20 | 1,81% | 2.072.411,00 |
| 10.10.2025 | 6,25 | 6,26 | 6,09 | 6,09 | -4,55% | 3.312.117,00 |
| 09.10.2025 | 6,44 | 6,45 | 6,37 | 6,38 | -1,24% | 1.304.020,00 |
| 08.10.2025 | 6,43 | 6,47 | 6,42 | 6,46 | 1,73% | 3.551.387,00 |
| 07.10.2025 | 6,38 | 6,39 | 6,33 | 6,35 | -2,01% | 2.118.238,00 |
| 06.10.2025 | 6,48 | 6,50 | 6,47 | 6,48 | -1,89% | 1.641.478,00 |
| 03.10.2025 | 6,58 | 6,62 | 6,58 | 6,61 | 2,40% | 1.059.154,00 |
| 02.10.2025 | 6,47 | 6,50 | 6,43 | 6,45 | -0,92% | 1.604.515,00 |
| 01.10.2025 | 6,60 | 6,63 | 6,49 | 6,51 | -2,84% | 2.938.221,00 |
| 30.09.2025 | 6,73 | 6,74 | 6,65 | 6,70 | -0,89% | 1.643.310,00 |
| 29.09.2025 | 6,77 | 6,78 | 6,74 | 6,76 | -1,31% | 1.158.765,00 |
| 26.09.2025 | 6,82 | 6,87 | 6,81 | 6,85 | 1,03% | 1.739.065,00 |
| 25.09.2025 | 6,78 | 6,79 | 6,75 | 6,78 | -0,15% | 1.616.137,00 |
| 24.09.2025 | 6,79 | 6,82 | 6,76 | 6,79 | 0,74% | 1.711.438,00 |
| 23.09.2025 | 6,77 | 6,81 | 6,73 | 6,74 | -0,15% | 1.290.096,00 |
| 22.09.2025 | 6,68 | 6,77 | 6,67 | 6,75 | 1,66% | 2.163.013,00 |
| 19.09.2025 | 6,64 | 6,65 | 6,60 | 6,64 | 0,91% | 2.156.194,00 |
| 18.09.2025 | 6,50 | 6,60 | 6,50 | 6,58 | 0,30% | 3.771.731,00 |
| 17.09.2025 | 6,56 | 6,63 | 6,53 | 6,56 | -0,15% | 2.657.984,00 |
| 16.09.2025 | 6,60 | 6,61 | 6,50 | 6,57 | -1,79% | 2.219.249,00 |
| 15.09.2025 | 6,65 | 6,71 | 6,62 | 6,69 | 1,21% | 4.259.299,00 |
| 12.09.2025 | 6,61 | 6,62 | 6,58 | 6,61 | -0,30% | 984.029,00 |
| 11.09.2025 | 6,62 | 6,64 | 6,60 | 6,63 | -1,19% | 1.594.253,00 |
| 10.09.2025 | 6,70 | 6,75 | 6,68 | 6,71 | 1,21% | 2.794.024,00 |
| 09.09.2025 | 6,57 | 6,66 | 6,55 | 6,63 | -0,60% | 2.671.098,00 |
| 08.09.2025 | 6,61 | 6,67 | 6,61 | 6,67 | 2,46% | 1.512.384,00 |
| 05.09.2025 | 6,61 | 6,62 | 6,48 | 6,51 | -0,46% | 2.048.146,00 |
| 04.09.2025 | 6,46 | 6,55 | 6,46 | 6,54 | 2,51% | 1.647.914,00 |
| 03.09.2025 | 6,36 | 6,40 | 6,31 | 6,38 | -2,30% | 2.667.560,00 |
| 02.09.2025 | 6,46 | 6,54 | 6,41 | 6,53 | -1,06% | 1.602.240,00 |
| 29.08.2025 | 6,61 | 6,66 | 6,57 | 6,60 | -1,05% | 1.646.643,00 |
| 28.08.2025 | 6,65 | 6,70 | 6,63 | 6,67 | 1,68% | 1.706.630,00 |
| 27.08.2025 | 6,53 | 6,56 | 6,50 | 6,56 | -0,30% | 1.642.545,00 |
| 26.08.2025 | 6,56 | 6,61 | 6,54 | 6,58 | 0,30% | 1.420.977,00 |
| 25.08.2025 | 6,58 | 6,61 | 6,55 | 6,56 | -0,61% | 1.193.643,00 |
| 22.08.2025 | 6,53 | 6,62 | 6,50 | 6,60 | 1,85% | 3.809.467,00 |
| 21.08.2025 | 6,50 | 6,50 | 6,47 | 6,48 | -0,92% | 1.613.505,00 |
| 20.08.2025 | 6,53 | 6,55 | 6,49 | 6,54 | 1,08% | 2.646.599,00 |
| 19.08.2025 | 6,48 | 6,52 | 6,47 | 6,47 | -2,27% | 2.086.660,00 |
| 18.08.2025 | 6,58 | 6,63 | 6,56 | 6,62 | -0,90% | 2.331.651,00 |
| 15.08.2025 | 6,75 | 6,79 | 6,66 | 6,68 | 2,77% | 2.344.735,00 |
| 14.08.2025 | 6,48 | 6,53 | 6,46 | 6,50 | 1,56% | 1.804.132,00 |
| 13.08.2025 | 6,43 | 6,47 | 6,38 | 6,40 | -0,47% | 1.752.085,00 |
| 12.08.2025 | 6,38 | 6,44 | 6,35 | 6,43 | 3,04% | 1.535.168,00 |
| 11.08.2025 | 6,28 | 6,28 | 6,22 | 6,24 | -0,32% | 1.655.228,00 |
| 08.08.2025 | 6,21 | 6,26 | 6,19 | 6,26 | 1,95% | 1.509.600,00 |
| 07.08.2025 | 6,19 | 6,19 | 6,12 | 6,14 | 0,99% | 1.757.611,00 |
| 06.08.2025 | 6,06 | 6,09 | 6,04 | 6,08 | 1,67% | 1.561.342,00 |
| 05.08.2025 | 5,99 | 6,01 | 5,93 | 5,98 | 0,84% | 1.367.614,00 |
| 04.08.2025 | 5,85 | 5,94 | 5,84 | 5,93 | 1,54% | 4.140.647,00 |
| 01.08.2025 | 5,89 | 5,90 | 5,74 | 5,84 | -1,02% | 3.024.761,00 |
| 31.07.2025 | 5,96 | 6,00 | 5,90 | 5,90 | 0,17% | 5.315.817,00 |
| 30.07.2025 | 5,92 | 5,95 | 5,88 | 5,89 | -0,17% | 2.673.618,00 |
| 29.07.2025 | 5,95 | 5,95 | 5,89 | 5,90 | -0,67% | 2.193.654,00 |
| 28.07.2025 | 5,95 | 5,97 | 5,91 | 5,94 | -4,04% | 2.812.067,00 |
| 25.07.2025 | 6,15 | 6,19 | 6,12 | 6,19 | -0,16% | 2.339.710,00 |
| 24.07.2025 | 6,20 | 6,24 | 6,18 | 6,20 | 1,14% | 3.045.880,00 |
| 23.07.2025 | 6,00 | 6,14 | 6,00 | 6,13 | 6,98% | 3.687.240,00 |
| 22.07.2025 | 5,72 | 5,75 | 5,69 | 5,73 | 1,60% | 3.066.273,00 |
| 21.07.2025 | 5,60 | 5,68 | 5,58 | 5,64 | 1,44% | 3.347.062,00 |
| 18.07.2025 | 5,60 | 5,61 | 5,54 | 5,56 | -0,71% | 2.835.254,00 |
| 17.07.2025 | 5,54 | 5,61 | 5,52 | 5,60 | 1,45% | 4.658.001,00 |
| 16.07.2025 | 5,48 | 5,52 | 5,45 | 5,52 | 0,73% | 5.548.662,00 |
| 15.07.2025 | 5,50 | 5,51 | 5,46 | 5,48 | -0,18% | 3.321.662,00 |
| 14.07.2025 | 5,50 | 5,51 | 5,46 | 5,49 | -0,18% | 7.914.743,00 |
| 11.07.2025 | 5,57 | 5,59 | 5,49 | 5,50 | -0,36% | 11.857.072,00 |
| 10.07.2025 | 5,50 | 5,54 | 5,49 | 5,52 | 0,36% | 3.903.174,00 |
| 09.07.2025 | 5,49 | 5,50 | 5,47 | 5,50 | 0,73% | 2.793.661,00 |
| 08.07.2025 | 5,42 | 5,47 | 5,40 | 5,46 | 0,74% | 3.715.881,00 |
| 07.07.2025 | 5,50 | 5,51 | 5,39 | 5,42 | -3,73% | 4.255.857,00 |
| 03.07.2025 | 5,61 | 5,64 | 5,59 | 5,63 | 0,72% | 2.037.831,00 |
| 02.07.2025 | 5,58 | 5,61 | 5,55 | 5,59 | -0,53% | 2.045.702,00 |
| 01.07.2025 | 5,62 | 5,66 | 5,60 | 5,62 | 1,08% | 5.457.101,00 |
| 30.06.2025 | 5,59 | 5,59 | 5,55 | 5,56 | 0,00% | 2.703.176,00 |
| 27.06.2025 | 5,57 | 5,58 | 5,53 | 5,56 | -0,71% | 2.559.875,00 |
| 26.06.2025 | 5,58 | 5,62 | 5,57 | 5,60 | 1,63% | 2.120.534,00 |
| 25.06.2025 | 5,50 | 5,53 | 5,49 | 5,51 | -1,61% | 2.065.567,00 |
| 24.06.2025 | 5,57 | 5,62 | 5,57 | 5,60 | 3,32% | 2.111.160,00 |
| 23.06.2025 | 5,36 | 5,43 | 5,35 | 5,42 | -0,55% | 2.966.860,00 |
| 20.06.2025 | 5,48 | 5,50 | 5,44 | 5,45 | -0,73% | 1.879.517,00 |
| 18.06.2025 | 5,47 | 5,52 | 5,46 | 5,49 | 0,92% | 2.369.359,00 |
| 17.06.2025 | 5,48 | 5,50 | 5,42 | 5,44 | -1,27% | 2.621.134,00 |
| 16.06.2025 | 5,52 | 5,57 | 5,50 | 5,51 | 0,18% | 3.188.351,00 |
| 13.06.2025 | 5,45 | 5,52 | 5,44 | 5,50 | -1,08% | 2.388.926,00 |
| 12.06.2025 | 5,56 | 5,60 | 5,54 | 5,56 | 1,28% | 2.395.752,00 |
| 11.06.2025 | 5,49 | 5,52 | 5,48 | 5,49 | 0,00% | 1.651.302,00 |
| 10.06.2025 | 5,52 | 5,54 | 5,48 | 5,49 | -2,14% | 2.304.359,00 |
| 09.06.2025 | 5,63 | 5,63 | 5,60 | 5,61 | 0,72% | 1.513.907,00 |
| 06.06.2025 | 5,55 | 5,58 | 5,53 | 5,57 | 0,72% | 2.287.417,00 |
| 05.06.2025 | 5,50 | 5,55 | 5,49 | 5,53 | 0,00% | 2.449.100,00 |
| 04.06.2025 | 5,54 | 5,56 | 5,52 | 5,53 | -0,18% | 1.423.307,00 |
| 03.06.2025 | 5,52 | 5,56 | 5,51 | 5,54 | -1,42% | 1.481.867,00 |
| 02.06.2025 | 5,57 | 5,63 | 5,53 | 5,62 | 1,08% | 1.696.592,00 |
| 30.05.2025 | 5,54 | 5,57 | 5,51 | 5,56 | 1,28% | 3.000.194,00 |
| 29.05.2025 | 5,54 | 5,55 | 5,47 | 5,49 | -1,26% | 3.706.370,00 |
| 28.05.2025 | 5,51 | 5,58 | 5,51 | 5,56 | -1,77% | 4.685.013,00 |
| 27.05.2025 | 5,56 | 5,68 | 5,55 | 5,66 | 4,43% | 6.074.651,00 |
| 23.05.2025 | 5,33 | 5,44 | 5,33 | 5,42 | 0,74% | 2.379.287,00 |